King Polytechnic Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.400	50.800	47.100	49.900	49.900	825,299
2025-04-30	46.800	47.700	46.500	46.750	46.750	165,311
2025-04-29	46.000	46.850	45.750	46.800	46.800	215,250
2025-04-28	45.300	45.950	45.200	45.700	45.700	151,000
2025-04-25	44.750	45.500	44.750	45.200	45.200	170,052
2025-04-24	44.100	44.950	44.100	44.450	44.450	100,287
2025-04-23	43.550	44.650	43.050	44.400	44.400	261,055
2025-04-22	42.300	43.600	42.000	42.100	42.100	153,026
2025-04-21	44.300	44.350	43.200	43.200	43.200	176,173
2025-04-18	44.250	44.650	44.250	44.500	44.500	75,252
2025-04-17	44.900	44.900	44.100	44.650	44.650	100,411
2025-04-16	44.650	45.150	44.400	44.850	44.850	107,201
2025-04-15	43.200	45.150	43.200	44.850	44.850	190,159
2025-04-14	44.600	45.200	43.500	43.800	43.800	418,057
2025-04-11	42.300	45.100	40.200	43.550	43.550	974,013
2025-04-10	42.050	42.050	42.050	42.050	42.050	117,650
2025-04-09	38.900	40.000	37.050	38.250	38.250	1,210,978
2025-04-08	38.000	38.400	38.000	38.000	38.000	1,349,694
2025-04-07	42.200	42.200	42.200	42.200	42.200	214,107
2025-04-02	47.000	47.000	46.050	46.850	46.850	122,839
2025-04-01	46.300	46.650	46.100	46.500	46.500	288,090
2025-03-31	48.100	48.300	46.000	46.000	46.000	643,702
2025-03-28	49.850	49.850	48.400	48.650	48.650	400,462
2025-03-27	49.700	49.800	49.200	49.500	49.500	255,644
2025-03-26	50.000	50.200	49.650	49.650	49.650	245,045
2025-03-25	50.400	50.600	49.950	49.950	49.950	143,844
2025-03-24	50.500	50.800	50.300	50.300	50.300	125,805
2025-03-21	50.500	50.900	50.300	50.700	50.700	182,200
2025-03-20	50.200	50.500	50.200	50.200	50.200	90,058
2025-03-19	50.500	50.600	50.000	50.100	50.100	110,511
2025-03-18	50.500	50.600	50.000	50.100	50.100	258,557
2025-03-17	50.800	51.000	49.300	50.200	50.200	346,102
2025-03-14	50.300	51.000	50.300	50.900	50.900	147,016
2025-03-13	51.600	51.700	50.600	50.600	50.600	352,965
2025-03-12	51.800	52.100	51.200	51.400	51.400	258,287
2025-03-11	51.900	52.000	50.200	51.700	51.700	807,408
2025-03-10	54.400	54.400	53.500	54.000	54.000	389,663
2025-03-07	53.500	54.300	52.800	54.100	54.100	591,181
2025-03-06	53.200	54.000	53.200	53.400	53.400	431,050
2025-03-05	52.700	53.500	52.400	53.000	53.000	370,383
2025-03-04	51.900	53.000	51.500	52.700	52.700	337,448
2025-03-03	54.000	54.100	52.300	52.500	52.500	679,518
2025-02-27	52.100	54.700	52.100	53.700	53.700	1,841,877
2025-02-26	51.600	52.100	51.600	51.800	51.800	189,030
2025-02-25	52.300	52.300	51.500	51.700	51.700	235,133
2025-02-24	51.600	52.300	51.600	52.200	52.200	326,633
2025-02-21	52.200	52.300	51.600	52.000	52.000	499,124
2025-02-20	51.100	51.900	51.000	51.700	51.700	336,667
2025-02-19	50.300	51.200	50.300	50.800	50.800	262,185
2025-02-18	51.100	51.200	50.800	50.800	50.800	126,913
2025-02-17	50.400	51.300	50.400	51.100	51.100	230,063
2025-02-14	50.400	50.500	50.200	50.300	50.300	103,446
2025-02-13	50.200	50.600	49.950	50.400	50.400	225,412
2025-02-12	51.600	51.600	50.100	50.200	50.200	441,905
2025-02-11	50.700	51.600	50.700	51.100	51.100	503,912
2025-02-10	52.400	52.900	52.200	52.500	52.500	409,355
2025-02-07	52.400	52.500	52.000	52.500	52.500	375,493
2025-02-06	52.500	52.600	51.600	52.400	52.400	414,396
2025-02-05	52.000	52.400	51.500	52.400	52.400	237,106
2025-02-04	52.000	52.000	51.200	51.900	51.900	180,303

← NewerPage 7 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	3.4000 TWD
2025-08-12	3.2651 TWD
2024-08-20	3.3600 TWD
2023-08-29	0.9000 TWD
2022-10-04	0.4000 TWD
2021-09-17	0.3000 TWD
2020-09-09	0.5150 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.